[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHCO":3,"homepage-market-summary":36,"stock-historical-CHCO":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"CHCO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"City Holding Co","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","City Holding Co is a financial holding company. The company conducts its principal activities through its wholly-owned subsidiary, City National Bank of West Virginia (City National). Through the bank, it provides banking, trust and investment management, and other financial solutions through its network of banking offices located in the states of West Virginia, Virginia, southeastern Ohio, and Kentucky. It offers various products and services such as overdraft facilities, savings accounts, credit cards and debit cards, loans for various purposes, investment advisory, securities brokerage, insurance products, and others. The company's business activities are currently limited to one reportable business segment, which is community banking.","950","Charleston, WV",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.8007,4,"Quarterly","2026-10-15",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},142.82,142.12,143.79,141.35,141.39,1.43,1.01,103802.11804,6252,142.5916,148.99,113.21,110205.978793748,82.8,9531,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":159},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[105,109,114,119,124,129,134,139,144,149,154],{"name":106,"etf":107,"change":27,"price":108,"is_up":45},"Technology","XLK",199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":45},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":52,"page_size":179,"total_pages":52,"summary":180,"data":186},365,1000,{"period_high":31,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},112.88,104625,38188094.698437,23.96,"2025-04-22",[187,188,198,208,219,229,238,248,259,270,281,291,302,313,323,334,345,356,366,377,388,398,409,420,431,442,452,462,470,479,488,498,506,517,527,536,547,557,566,575,586,596,603,613,621,631,637,646,656,666,677,688,699,709,720,728,736,743,752,759,767,775,784,790,796,803,810,817,826,834,842,850,857,865,873,882,889,897,904,913,922,930,937,944,952,961,968,976,983,990,998,1007,1014,1019,1026,1035,1042,1050,1057,1065,1073,1080,1086,1094,1102,1110,1118,1126,1132,1140,1149,1156,1164,1172,1177,1185,1194,1201,1208,1216,1221,1228,1236,1242,1249,1255,1261,1270,1277,1285,1293,1302,1311,1319,1326,1332,1339,1347,1354,1361,1370,1377,1385,1392,1399,1407,1416,1424,1430,1436,1444,1452,1459,1466,1469,1477,1481,1487,1494,1503,1509,1515,1521,1529,1537,1545,1551,1556,1561,1568,1574,1580,1587,1594,1602,1610,1617,1626,1632,1638,1645,1653,1658,1665,1670,1678,1685,1691,1699,1704,1712,1719,1724,1730,1736,1741,1747,1751,1758,1765,1770,1777,1781,1786,1793,1798,1802,1808,1813,1820,1828,1833,1836,1841,1847,1853,1859,1867,1874,1880,1888,1894,1898,1904,1910,1916,1923,1931,1936,1940,1948,1954,1959,1965,1970,1975,1980,1989,1994,2001,2006,2014,2022,2029,2036,2042,2050,2053,2058,2065,2071,2075,2082,2090,2097,2103,2108,2115,2119,2124,2130,2137,2144,2148,2154,2162,2165,2171,2176,2183,2187,2195,2202,2207,2213,2219,2225,2231,2236,2242,2248,2253,2257,2263,2270,2275,2280,2283,2289,2295,2301,2308,2312,2317,2322,2326,2331,2337,2343,2348,2356,2363,2372,2381,2387,2390,2392,2395,2399,2405,2410,2418,2424,2429,2436,2443,2446,2453,2457,2464,2469,2473,2477,2483,2488,2494,2499,2505,2513,2519,2526,2532,2538,2544,2549,2555,2561,2567,2574,2579,2585,2588,2595,2600,2605,2610,2614,2618,2624,2629,2635,2642,2648,2654,2661,2668,2671,2675,2683,2690,2698,2704,2710,2716,2721],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":191,"low":192,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",139.12,141.53,137.7,2.27,1.63,151772.733856,6849,139.8978,{"date":199,"open":200,"high":201,"low":202,"close":190,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",139.78,140.06,138.39,-0.76,-0.54,116220.205576,3665,139.1122,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",139.97,142.29,138.77,139.88,-0.09,-0.06,117734.413972,6153,139.8741,{"date":220,"open":221,"high":222,"low":223,"close":210,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",142.17,142.37,139.94,-2,-1.41,131685.345865,5071,140.7895,{"date":230,"open":231,"high":221,"low":232,"close":233,"change":234,"percent_change":88,"volume":235,"transactions":236,"vwap":237},"2026-09-25",140.51,139.99,141.97,1.88,181785.653284,5288,141.6478,{"date":239,"open":240,"high":241,"low":212,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",139.65,140.635,140.09,0.84,0.6,114788.7083,5761,139.9381,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",139.73,141.1999,138.48,139.25,-0.34,-0.24,138999.489717,7568,139.7742,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",141.4,142.48,139.52,139.59,-0.65,-0.46,109889.443663,6336,140.3468,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",143.5,144.12,140.14,140.24,-2.97,-2.07,180739.809488,5457,140.9318,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":112,"volume":288,"transactions":289,"vwap":290},"2026-09-18",142.52,144.62,141.3,143.21,0.09,368937.04297,4650,143.1173,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",144.61,144.8,142.92,143.12,-0.7,-0.49,115966.311156,4736,143.4632,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",144.83,145.33,142.03,143.82,-1.34,-0.92,148732.488848,6851,144.0013,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",144.7,146.015,145.16,0.12,0.08,73083.689118,5406,145.1969,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",144.18,145.71,143.93,145.04,1.08,0.75,95355.004808,5640,144.9821,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",144.5,145.15,143.38,143.96,0.31,0.22,147929.014654,5885,144.0261,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",143.87,144.495,142.85,143.65,-0.32,-0.22,71735.037211,5106,143.6169,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":266,"volume":363,"transactions":364,"vwap":365},"2026-09-09",143.66,144.405,143.02,143.97,-0.67,100767.741283,5868,143.7816,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",145.36,145.94,144.45,144.64,-0.93,-0.64,102380.253528,5355,144.919,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",144.36,146.45,143.85,145.57,0.62,0.43,85147.569038,5382,145.3719,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":142,"volume":395,"transactions":396,"vwap":397},"2026-09-03",144.72,145.9,144.4119,144.95,0.95,64505.960657,4502,145.0758,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",142.93,144.905,142.495,144,1.76,1.24,115351.286854,8386,143.7785,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",142.73,143.26,141.715,142.24,-0.71,-0.5,129702.276852,7106,142.3813,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",143.2,143.98,142.2451,142.95,-0.51,-0.36,146641.027832,6483,143.0048,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",143.18,145,141.945,143.46,0.28,0.2,113244.018713,4871,143.3441,{"date":443,"open":444,"high":445,"low":446,"close":433,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",143.73,144.11,141.73,-1.5,-1.04,93221.114855,4764,142.9838,{"date":453,"open":434,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",145.41,143.55,144.68,0.21,0.15,102809.50987,5128,144.4946,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":266,"percent_change":351,"volume":467,"transactions":468,"vwap":469},"2026-08-25",145.42,143.49,144.47,80245.205271,2735,144.2711,{"date":471,"open":472,"high":473,"low":423,"close":474,"change":475,"percent_change":340,"volume":476,"transactions":477,"vwap":478},"2026-08-24",144.96,146,144.93,0.45,78545.546044,3740,145.2257,{"date":480,"open":284,"high":401,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",143.43,144.48,0.48,0.33,61457.485879,3304,144.3718,{"date":489,"open":490,"high":491,"low":492,"close":403,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",142.33,144.345,141.99,0.8,0.56,91728.417318,4993,143.4897,{"date":499,"open":500,"high":501,"low":21,"close":422,"change":502,"percent_change":277,"volume":503,"transactions":504,"vwap":505},"2026-08-19",146.7,147.465,-3.02,84518.334245,4180,144.0576,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",146.26,147.05,145.1,146.22,0.53,0.36,80048.474686,4830,146.0759,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":79,"volume":524,"transactions":525,"vwap":526},"2026-08-17",146.58,148.1675,145.5306,145.69,-1.59,86980.650019,5317,146.5344,{"date":528,"open":529,"high":31,"low":530,"close":531,"change":297,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",147.95,146.96,147.28,-0.47,70751.692845,4399,147.7689,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",148.15,148.83,147.03,147.98,0.76,0.52,62072.679486,3877,147.9092,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",146.43,147.49,147.22,0.89,0.61,77933.327065,3697,147.075,{"date":558,"open":434,"high":559,"low":434,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",146.75,146.33,1.33,0.92,70048.441158,4157,146.244,{"date":567,"open":568,"high":569,"low":570,"close":434,"change":112,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",144.08,145.515,143.67,0.04,81916.731474,3968,144.7013,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",145.02,146.2199,144.133674,144.94,-0.3,-0.21,87444.291635,3846,145.0614,{"date":587,"open":588,"high":509,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",146.5,144.985,145.24,-0.58,-0.4,80470.134025,4085,145.678,{"date":597,"open":598,"high":598,"low":328,"close":599,"change":287,"percent_change":112,"volume":600,"transactions":601,"vwap":602},"2026-08-05",146.31,145.82,99458.986588,3919,145.7793,{"date":604,"open":605,"high":500,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",145.49,144.02,145.73,0.24,0.16,129965.279252,4990,145.7059,{"date":614,"open":615,"high":616,"low":568,"close":605,"change":152,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",146.12,147.575,0.26,107840.718482,5161,146.0359,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":553,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",144.22,145.72,141.59,145.11,0.42,133591.664816,5169,144.7219,{"date":632,"open":464,"high":560,"low":633,"close":336,"change":415,"percent_change":298,"volume":634,"transactions":635,"vwap":636},"2026-07-30",143.225,116164.317632,4408,144.6291,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":340,"percent_change":457,"volume":643,"transactions":644,"vwap":645},"2026-07-29",144.1,146.34,143.995,145.21,114360.383727,5068,145.0581,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":52,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",144.99,146.66,143.13,144.9,0.69,137339.596244,4981,145.4021,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",140.12,144.56,143.9,4.28,3.07,159407.827864,5019,142.5253,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",138.32,140.27,136.815,139.62,2.06,1.5,167584.732387,6253,138.9753,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",138.01,138.79,135.35,137.56,-1.61,-1.16,231248.726079,9573,137.2821,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",136.8,139.7425,132.89,139.17,4.18,3.1,236398.071793,9101,137.6807,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":297,"volume":706,"transactions":707,"vwap":708},"2026-07-21",135.25,136.635,134.45,134.99,-0.95,117137.645526,5632,135.2193,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",135.11,137.58,133.8,135.94,0.18,0.13,138908.066889,5581,135.572,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":225,"volume":727,"transactions":9,"vwap":725},"2026-07-17",137,137.35001,134.92999,135.75999,-1.94,141200,{"date":729,"open":730,"high":731,"low":732,"close":192,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":192},"2026-07-16",134.78,138.17999,134.67,3.32,2.47,245100,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":457,"percent_change":609,"volume":742,"transactions":9,"vwap":741},"2026-07-15",133.41,135.16,132.17,134.38,111200,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-14",133.98,135.36,133.35001,134.17,0.19,0.14,119200,{"date":753,"open":754,"high":755,"low":756,"close":745,"change":757,"percent_change":562,"volume":758,"transactions":9,"vwap":745},"2026-07-13",133.39999,134.020004,131.53,1.22,153100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":716,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-10",132.63,134.10001,131.32001,132.75999,0.1,119100,{"date":768,"open":769,"high":770,"low":771,"close":761,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":761},"2026-07-09",131.17,133.13,130.47,1.68,1.28,90900,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",132.11,132.98,129.38,130.95,-1.83,-1.38,266100,{"date":785,"open":786,"high":786,"low":761,"close":787,"change":788,"percent_change":523,"volume":789,"transactions":9,"vwap":787},"2026-07-07",134.97,132.78,-2.15,101700,{"date":791,"open":792,"high":793,"low":794,"close":724,"change":319,"percent_change":112,"volume":795,"transactions":9,"vwap":724},"2026-07-06",134.31,135.91,131.94,92700,{"date":797,"open":798,"high":799,"low":747,"close":800,"change":801,"percent_change":581,"volume":802,"transactions":9,"vwap":800},"2026-07-02",135.50999,136.17,134.85001,-0.41,104000,{"date":804,"open":805,"high":793,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",132.24001,135.25999,2.62,1.98,154800,{"date":811,"open":812,"high":813,"low":814,"close":813,"change":552,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",131.42999,132.64,130.13,0.68,143000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-29",132.77,133.12,130.57001,131.75,-2.27,-1.69,255800,{"date":827,"open":828,"high":829,"low":830,"close":755,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":755},"2026-06-26",132.92,134.92,131.8,1.3,0.98,477100,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",131.11,132.92999,132.72,1.41,1.07,140100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":831,"volume":849,"transactions":9,"vwap":847},"2026-06-24",129.62,132,128.50999,131.31,1.69,140900,{"date":851,"open":852,"high":853,"low":854,"close":844,"change":855,"percent_change":839,"volume":856,"transactions":9,"vwap":844},"2026-06-23",127.79,129.78999,127.14,1.8,138800,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",126.86,129.42999,127.82,0.7,0.55,118800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":132,"volume":872,"transactions":9,"vwap":870},"2026-06-18",127.56,129.53999,125.66,127.12,0.51,296400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",127.88,129.28999,125.57,126.61,-1.52,-1.19,214500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":609,"percent_change":716,"volume":888,"transactions":9,"vwap":887},"2026-06-16",128.85001,129.84,127.49,128.13,138200,{"date":890,"open":891,"high":845,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-15",130.89999,127.13,127.97,-2.79,-2.13,78900,{"date":898,"open":899,"high":763,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-12",129.11,130.75999,2.22,1.73,113000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-11",129.8,130.64999,128.020004,128.53999,-0.68,-0.53,90400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",128.92999,130.32001,128.42999,129.22,1.04,0.81,121400,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":848,"volume":929,"transactions":9,"vwap":927},"2026-06-09",127.050003,129.39999,126.74,128.17999,2.13,124400,{"date":931,"open":859,"high":932,"low":933,"close":934,"change":935,"percent_change":591,"volume":936,"transactions":9,"vwap":934},"2026-06-08",128.039993,125.96,126.050003,-0.73,68400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":95,"percent_change":920,"volume":943,"transactions":9,"vwap":942},"2026-06-05",125.82,127.8,124.54,126.78,78400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":896,"transactions":9,"vwap":949},"2026-06-04",124.9,126.48,124.33,125.76,2.2,1.78,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",125.07,125.5,123.050003,123.56,-1.81,-1.44,101300,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":848,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-02",123.029999,125.95,125.37,1.37,126200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":426,"volume":975,"transactions":9,"vwap":973},"2026-06-01",123.64,123.69,121.87,123.68,-0.63,88800,{"date":977,"open":941,"high":955,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-29",123.81,124.31,-0.29,-0.23,128600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":319,"percent_change":112,"volume":989,"transactions":9,"vwap":988},"2026-05-28",123.86,124.74,123.010002,124.6,88600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":415,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-27",125.040001,126.87,123.7,124.52,-0.57,77400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-26",124.83,126.25,124.59,125.23,0.59,0.47,107000,{"date":1008,"open":1009,"high":954,"low":1010,"close":1011,"change":1012,"percent_change":715,"volume":1013,"transactions":9,"vwap":1011},"2026-05-22",124.41,124.050003,124.64,0.23,81800,{"date":1015,"open":1016,"high":1009,"low":1017,"close":1009,"change":512,"percent_change":384,"volume":1018,"transactions":9,"vwap":1009},"2026-05-21",123.24,122.11,53600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":52,"percent_change":920,"volume":1025,"transactions":9,"vwap":1024},"2026-05-20",122.7,124.65,122.14,123.88,79400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-19",123.33,124.029999,122.31,122.88,-0.2,-0.16,54500,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":966,"volume":1041,"transactions":9,"vwap":1039},"2026-05-18",121.31,123.48,123.080002,1.66,69400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":996,"volume":1049,"transactions":9,"vwap":1047},"2026-05-15",122.080002,122.3,120.36,121.42,-0.69,95900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1017,"change":1055,"percent_change":1005,"volume":1056,"transactions":9,"vwap":1017},"2026-05-14",122.12,123.2,121.74,0.57,80600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":215,"volume":1064,"transactions":9,"vwap":1062},"2026-05-13",121.32,121.81,120.53,121.54,-0.07,94800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":513,"volume":1072,"transactions":9,"vwap":1070},"2026-05-12",121.6,122.37,119.71,121.61,0.44,78300,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":447,"volume":1079,"transactions":9,"vwap":1077},"2026-05-11",123.21,120.55,121.17,-1.84,116300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":987,"change":437,"percent_change":1012,"volume":1085,"transactions":9,"vwap":987},"2026-05-08",122.67,124.79,122.13,102000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":981,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-07",122.96,124.38,122.72,122.73,-0.19,84900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1088,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1088},"2026-05-06",124.73,125.080002,122.34,-0.99,-0.8,105700,{"date":1103,"open":1104,"high":1022,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-05",122.65,121.91,123.95,1.55,1.27,59900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":705,"volume":1117,"transactions":9,"vwap":1115},"2026-05-04",122.91,124.12,121.8,122.4,-1.18,83700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":383,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-01",123.55,124,121.68,123.58,0.5,71200,{"date":1127,"open":1128,"high":985,"low":1076,"close":1088,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1088},"2026-04-30",120.8,1.56,1.29,91100,{"date":1133,"open":1134,"high":1135,"low":1128,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-29",125.35,125.65,121.4,-4.52,-3.59,96200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-28",125.14,126.99,124.97,125.92,1.46,1.17,112300,{"date":1150,"open":1151,"high":1152,"low":970,"close":1153,"change":1154,"percent_change":581,"volume":1155,"transactions":9,"vwap":1153},"2026-04-27",124.3,126.28,124.46,-0.38,119000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":958,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-24",126.15,128.89999,124.28,124.84,-1.43,103800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":193,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-23",125,128.21001,124.63,126.65,1.83,92100,{"date":1173,"open":1174,"high":1175,"low":1024,"close":1089,"change":705,"percent_change":203,"volume":1176,"transactions":9,"vwap":1089},"2026-04-22",125.51,127.2,95200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":974,"volume":1184,"transactions":9,"vwap":1182},"2026-04-21",126.14,127.029999,124.96,125.33,-0.79,90000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-20",126.94,128.55,125.83,126.12,-1.11,-0.87,84100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1129,"percent_change":405,"volume":1200,"transactions":9,"vwap":1199},"2026-04-17",126.84,129.14999,125.81,127.23,100900,{"date":1202,"open":1203,"high":1204,"low":992,"close":1205,"change":1206,"percent_change":215,"volume":1207,"transactions":9,"vwap":1205},"2026-04-16",125.16,126.32,125.67,-0.08,145700,{"date":1209,"open":1210,"high":1211,"low":988,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-15",125.99,127.07,125.75,-1.6,-1.26,77000,{"date":1217,"open":1189,"high":1218,"low":1219,"close":1220,"change":405,"percent_change":832,"volume":929,"transactions":9,"vwap":1220},"2026-04-14",127.86,122.98,127.35,{"date":1222,"open":926,"high":1196,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-13",125.010002,126.11,-0.77,-0.61,112500,{"date":1229,"open":1230,"high":1231,"low":877,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-10",127.91,128.33,126.88,-1.03,-0.81,82400,{"date":1237,"open":1198,"high":1238,"low":949,"close":1230,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1230},"2026-04-09",129,1.87,1.48,126000,{"date":1243,"open":1244,"high":1245,"low":1174,"close":1246,"change":1107,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-08",125.97,128.99001,126.040001,1.25,178600,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1146,"percent_change":66,"volume":1254,"transactions":9,"vwap":1253},"2026-04-07",122.75,124.68,124.49,98600,{"date":1256,"open":1257,"high":957,"low":1258,"close":963,"change":1259,"percent_change":243,"volume":1260,"transactions":9,"vwap":963},"2026-04-06",121.77,121.44,1.03,154700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-02",119.64,122.23,119.55,122,1.52,1.26,119800,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":493,"volume":1276,"transactions":9,"vwap":1274},"2026-04-01",119.8,121.99,120.48,0.96,113200,{"date":1278,"open":1279,"high":1264,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-31",121.019997,118.38,119.52,-0.37,-0.31,181100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1071,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-30",119.75,120.51,119.36,119.89,0.37,94100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-27",120.49,121,118.74,119.45,-1.91,-1.57,180100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-26",119.87,121.85,119.11,121.36,1.96,1.64,180000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":132,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-25",119.63,120.2,118.57,119.4,0.34,74100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":571,"volume":1241,"transactions":9,"vwap":1324},"2026-03-24",118.19,120.95,117.88,119,0.05,{"date":1327,"open":1328,"high":1037,"low":1329,"close":1330,"change":1308,"percent_change":772,"volume":1331,"transactions":9,"vwap":1330},"2026-03-23",119.029999,118.5,118.95,148500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1233,"percent_change":1192,"volume":1338,"transactions":9,"vwap":1337},"2026-03-20",118.26,118.73,116.58,116.99,483100,{"date":1340,"open":1341,"high":1324,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-19",116.29,115.82,118.019997,1.4,1.2,187100,{"date":1348,"open":1349,"high":1350,"low":32,"close":1351,"change":880,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-18",117.019997,117.38,116.62,-1.01,174400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":532,"percent_change":592,"volume":1360,"transactions":9,"vwap":1359},"2026-03-17",118.85,119.57,116.9,117.81,192600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-16",119.059998,120.31,117.78,118.28,-0.33,-0.28,124200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":244,"percent_change":871,"volume":1376,"transactions":9,"vwap":1375},"2026-03-13",118.54,119.18,117.14,118.61,131400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":438,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-12",115.95,118.44,115.48,118.010002,0.17,170000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1359,"change":1390,"percent_change":532,"volume":1391,"transactions":9,"vwap":1359},"2026-03-11",117.82,118.64,117.010002,-0.56,110900,{"date":1393,"open":1394,"high":1298,"low":1395,"close":1396,"change":1397,"percent_change":1259,"volume":1398,"transactions":9,"vwap":1396},"2026-03-10",116.97,116.25,118.37,1.21,202200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":297,"volume":1406,"transactions":9,"vwap":1404},"2026-03-09",116.35,117.75,113.52,117.16,-0.83,148700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-06",117.51,118.36,116.010002,117.99,-1.28,-1.07,195500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":895,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-05",120.24,120.45,119.040001,119.27,-1.75,78700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1136,"change":715,"percent_change":458,"volume":1429,"transactions":9,"vwap":1136},"2026-03-04",121.22,122.27,120.23,62800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1426,"change":617,"percent_change":457,"volume":1435,"transactions":9,"vwap":1426},"2026-03-03",119.35,121.33,118.56,51500,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-02",118.92,122.26,120.96,0.99,0.83,69100,{"date":1445,"open":1446,"high":1447,"low":1438,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-27",121.62,122.050003,119.97,-3.15,-2.56,129700,{"date":1453,"open":963,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":608,"volume":1458,"transactions":9,"vwap":1456},"2026-02-26",124.58,121.2,123.12,0.29,46400,{"date":1460,"open":1461,"high":1031,"low":1462,"close":1463,"change":1464,"percent_change":1108,"volume":1465,"transactions":9,"vwap":1463},"2026-02-25",121.29,120.5,122.83,1.54,56000,{"date":1467,"open":1059,"high":1468,"low":1432,"close":1461,"change":1032,"percent_change":1033,"volume":1093,"transactions":9,"vwap":1461},"2026-02-24",122.82,{"date":1470,"open":1471,"high":1472,"low":1448,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-23",125.089996,127.95,121.49,-3.47,-2.78,113500,{"date":1478,"open":1479,"high":1212,"low":1112,"close":1181,"change":437,"percent_change":341,"volume":1480,"transactions":9,"vwap":1181},"2026-02-20",124.87,103900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1252,"change":214,"percent_change":1063,"volume":1486,"transactions":9,"vwap":1252},"2026-02-19",124.040001,125.24,123,100100,{"date":1488,"open":1489,"high":870,"low":1490,"close":1491,"change":1492,"percent_change":782,"volume":1493,"transactions":9,"vwap":1491},"2026-02-18",126.34,123.96,124.77,-1.74,88200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-17",127.27,128.5,123.92,126.51,-0.14,-0.11,102200,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1169,"change":863,"percent_change":1071,"volume":1508,"transactions":9,"vwap":1169},"2026-02-13",126.39,127.7,124.91,85100,{"date":1510,"open":1180,"high":1511,"low":1512,"close":1513,"change":1501,"percent_change":214,"volume":1514,"transactions":9,"vwap":1513},"2026-02-12",127.68,124.32,126.099998,101900,{"date":1516,"open":1517,"high":1518,"low":1174,"close":1519,"change":1214,"percent_change":1099,"volume":1520,"transactions":9,"vwap":1519},"2026-02-11",127.63,128.78,126.21,88300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1032,"volume":1528,"transactions":9,"vwap":1526},"2026-02-10",127.43,128.10001,126.5,127.47,-0.25,58100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":214,"volume":1536,"transactions":9,"vwap":1534},"2026-02-09",128.14,128.66,127.11,127.72,-0.12,93600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":147,"volume":1544,"transactions":9,"vwap":1542},"2026-02-06",128.41,128.95,127.41,127.84,0.41,75900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1523,"change":513,"percent_change":437,"volume":1550,"transactions":9,"vwap":1523},"2026-02-05",127.019997,129.029999,126.46,95800,{"date":1552,"open":1553,"high":1540,"low":1553,"close":1211,"change":1464,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1211},"2026-02-04",126.4,1.23,75100,{"date":1557,"open":1558,"high":1224,"low":970,"close":1559,"change":1457,"percent_change":1012,"volume":1560,"transactions":9,"vwap":1559},"2026-02-03",124.76,125.53,89400,{"date":1562,"open":1563,"high":1564,"low":1439,"close":1484,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1484},"2026-02-02",123.28,125.56,2.15,1.75,85700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1259,"percent_change":243,"volume":1155,"transactions":9,"vwap":1573},"2026-01-30",122.059998,123.75,119.59,123.089996,{"date":1575,"open":1455,"high":1576,"low":1577,"close":1570,"change":1040,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1570},"2026-01-29",123.61,120.83,1.38,152000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1527,"percent_change":582,"volume":1586,"transactions":9,"vwap":1585},"2026-01-28",121.11,121.83,119.9,120.4,83600,{"date":1588,"open":1047,"high":1589,"low":1590,"close":1591,"change":935,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-27",122.33,120.14,120.65,-0.6,39000,{"date":1595,"open":1596,"high":1597,"low":1296,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-26",121.55,122.87,121.38,-0.18,-0.15,83300,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-23",126.16,121.47,121.56,-4.98,-3.94,69600,{"date":1611,"open":1612,"high":854,"low":1613,"close":1614,"change":1615,"percent_change":1170,"volume":1616,"transactions":9,"vwap":1614},"2026-01-22",124.17,123.36,126.54,2.28,73100,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-21",121.010002,124.5,120.78,124.26,2.5,2.05,108000,{"date":1627,"open":1628,"high":1088,"low":1122,"close":1629,"change":879,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-20",121.92,121.76,-1.23,44700,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1563,"change":981,"percent_change":1092,"volume":1637,"transactions":9,"vwap":1563},"2026-01-16",123.43,124.2,120.85,98400,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":1005,"volume":1644,"transactions":9,"vwap":1642},"2026-01-15",121.75,123.76,123.51,0.58,67600,{"date":1646,"open":1647,"high":1648,"low":1591,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-14",122.07,122.97,122.93,0.87,0.71,100200,{"date":1654,"open":1433,"high":1023,"low":1462,"close":1570,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1570},"2026-01-13",0.65,0.54,75000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":415,"percent_change":591,"volume":1664,"transactions":9,"vwap":1663},"2026-01-12",121.5,121.69,120.050003,121.41,53900,{"date":1666,"open":1642,"high":988,"low":1667,"close":1052,"change":1668,"percent_change":1669,"volume":1093,"transactions":9,"vwap":1052},"2026-01-09",121.93,-1.62,-1.31,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-08",120.86,124.29,123.74,2.32,1.91,64600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1047,"change":1683,"percent_change":1206,"volume":1684,"transactions":9,"vwap":1047},"2026-01-07",121.21,121.72,120.34,-0.1,64300,{"date":1686,"open":1687,"high":1628,"low":1688,"close":1689,"change":1325,"percent_change":571,"volume":1690,"transactions":9,"vwap":1689},"2026-01-06",120.79,120.21,121.52,110600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1605,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1605},"2026-01-05",119.49,123.3,119.28,1.58,1.32,80100,{"date":1700,"open":1316,"high":1701,"low":1702,"close":1290,"change":652,"percent_change":1643,"volume":1703,"transactions":9,"vwap":1290},"2026-01-02",121.39,118.45,137000,{"date":1705,"open":1706,"high":1112,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-31",122.29,118.43,119.2,-2.87,-2.35,193600,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1647,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1647},"2025-12-30",123.23,121.78,-1.29,-1.05,69700,{"date":1720,"open":1106,"high":1721,"low":1722,"close":1613,"change":532,"percent_change":1154,"volume":1723,"transactions":9,"vwap":1613},"2025-12-29",124.43,122.57,83100,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1283,"percent_change":1527,"volume":1729,"transactions":9,"vwap":1728},"2025-12-26",124.42,123.11,123.83,40500,{"date":1731,"open":1024,"high":1732,"low":1733,"close":1734,"change":117,"percent_change":117,"volume":1735,"transactions":9,"vwap":1734},"2025-12-24",124.55,123.35,124.14,90500,{"date":1737,"open":1648,"high":1153,"low":1648,"close":1738,"change":1739,"percent_change":164,"volume":1740,"transactions":9,"vwap":1738},"2025-12-23",124.15,0.91,106500,{"date":1742,"open":1144,"high":1743,"low":1219,"close":1016,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1016},"2025-12-22",126.85,-1.93,-1.54,71300,{"date":1748,"open":1003,"high":1145,"low":1052,"close":1749,"change":426,"percent_change":801,"volume":1750,"transactions":9,"vwap":1749},"2025-12-19",125.17,361500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1233,"percent_change":1234,"volume":1757,"transactions":9,"vwap":1756},"2025-12-18",127.44,128,123.42,125.68,95000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1441,"percent_change":1764,"volume":1520,"transactions":9,"vwap":1763},"2025-12-17",125.34,127.16,124.69,126.71,0.79,{"date":1766,"open":1767,"high":1768,"low":1641,"close":1769,"change":1282,"percent_change":980,"volume":921,"transactions":9,"vwap":1769},"2025-12-16",126.66,126.79,125.72,{"date":1771,"open":1772,"high":1169,"low":1773,"close":1774,"change":1775,"percent_change":552,"volume":1776,"transactions":9,"vwap":1774},"2025-12-15",125.91,125.26,126.089996,1.11,80500,{"date":1778,"open":939,"high":964,"low":1738,"close":1779,"change":1092,"percent_change":1600,"volume":1780,"transactions":9,"vwap":1779},"2025-12-12",124.98,85200,{"date":1782,"open":1783,"high":1220,"low":1784,"close":1749,"change":427,"percent_change":980,"volume":1785,"transactions":9,"vwap":1749},"2025-12-11",125.98,124.99,101400,{"date":1787,"open":1788,"high":1525,"low":1789,"close":1559,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1559},"2025-12-10",122.45,122.38,2.6,2.12,141300,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1649,"change":765,"percent_change":319,"volume":1797,"transactions":9,"vwap":1649},"2025-12-09",119.79,124.21,52500,{"date":1799,"open":1264,"high":1800,"low":1447,"close":1463,"change":244,"percent_change":59,"volume":1801,"transactions":9,"vwap":1463},"2025-12-08",124.099998,96900,{"date":1803,"open":1804,"high":1722,"low":1805,"close":1264,"change":1806,"percent_change":582,"volume":1807,"transactions":9,"vwap":1264},"2025-12-05",122.49,121.18,-0.26,65300,{"date":1809,"open":1023,"high":1810,"low":1811,"close":1804,"change":980,"percent_change":255,"volume":1812,"transactions":9,"vwap":1804},"2025-12-04",123.41,121.82,48200,{"date":1814,"open":1815,"high":1571,"low":1816,"close":1817,"change":1818,"percent_change":1247,"volume":1819,"transactions":9,"vwap":1817},"2025-12-03",120.68,120.54,122.78,1.51,91200,{"date":1821,"open":1822,"high":1804,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-02",122.42,121.25,121.27,-0.52,-0.43,63000,{"date":1829,"open":1621,"high":1830,"low":1662,"close":1831,"change":483,"percent_change":132,"volume":1832,"transactions":9,"vwap":1831},"2025-12-01",121.97,121.79,70700,{"date":1834,"open":1052,"high":1052,"low":1128,"close":1037,"change":265,"percent_change":911,"volume":1835,"transactions":9,"vwap":1037},"2025-11-28",45500,{"date":1837,"open":1838,"high":1121,"low":1628,"close":1839,"change":910,"percent_change":1840,"volume":727,"transactions":9,"vwap":1839},"2025-11-26",122.36,121.96,-0.55,{"date":1842,"open":1663,"high":1843,"low":1663,"close":1844,"change":1845,"percent_change":194,"volume":1846,"transactions":9,"vwap":1844},"2025-11-25",123.66,122.64,1.97,83200,{"date":1848,"open":1446,"high":1849,"low":1850,"close":1851,"change":959,"percent_change":1116,"volume":1852,"transactions":9,"vwap":1851},"2025-11-24",122.46,119.33,120.67,97100,{"date":1854,"open":1306,"high":1855,"low":1420,"close":1017,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1017},"2025-11-21",123.019997,3.24,2.73,105300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-20",120.07,121.13,118.87,-0.05,-0.04,68900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1438,"change":1872,"percent_change":512,"volume":1873,"transactions":9,"vwap":1438},"2025-11-19",117.83,119.46,117.66,0.63,77100,{"date":1875,"open":1876,"high":1421,"low":1877,"close":1878,"change":552,"percent_change":542,"volume":1879,"transactions":9,"vwap":1878},"2025-11-18",117.13,116.22,118.29,173100,{"date":1881,"open":1621,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-17",120.94,117.3,117.4,-3.19,-2.65,125800,{"date":1889,"open":1585,"high":1890,"low":1891,"close":1892,"change":1683,"percent_change":1206,"volume":1893,"transactions":9,"vwap":1892},"2025-11-14",122.040001,119.15,120.59,114900,{"date":1895,"open":1076,"high":1706,"low":1896,"close":1897,"change":1535,"percent_change":1683,"volume":1486,"transactions":9,"vwap":1897},"2025-11-13",119.95,120.69,{"date":1899,"open":1031,"high":1900,"low":1901,"close":1902,"change":1213,"percent_change":1669,"volume":1903,"transactions":9,"vwap":1902},"2025-11-12",123.67,120.76,120.81,134700,{"date":1905,"open":1619,"high":1906,"low":1907,"close":1908,"change":951,"percent_change":1240,"volume":1909,"transactions":9,"vwap":1908},"2025-11-11",122.95,120.42,122.41,50500,{"date":1911,"open":1687,"high":1912,"low":1913,"close":1914,"change":1317,"percent_change":437,"volume":1915,"transactions":9,"vwap":1914},"2025-11-10",121.45,119.080002,120.63,77700,{"date":1917,"open":1918,"high":1687,"low":1919,"close":1920,"change":1259,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-07",119.56,118.8,120.29,0.86,95500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":297,"volume":1930,"transactions":9,"vwap":1928},"2025-11-06",119.62,120.43,119.099998,119.26,-0.84,71100,{"date":1932,"open":1933,"high":1591,"low":1919,"close":1934,"change":1935,"percent_change":1441,"volume":1443,"transactions":9,"vwap":1934},"2025-11-05",118.94,120.099998,1.18,{"date":1937,"open":1938,"high":1708,"low":1939,"close":1438,"change":1063,"percent_change":215,"volume":1819,"transactions":9,"vwap":1438},"2025-11-04",118.71,117.36,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1775,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-03",117.29,119.31,116.040001,118.99,0.94,64500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1323,"change":1953,"percent_change":1234,"volume":1698,"transactions":9,"vwap":1323},"2025-10-31",117.59,118.83,116.3,-0.96,{"date":1955,"open":1387,"high":1956,"low":1387,"close":1957,"change":59,"percent_change":1543,"volume":1958,"transactions":9,"vwap":1957},"2025-10-30",120,118.84,66900,{"date":1960,"open":1961,"high":1660,"low":1962,"close":1963,"change":447,"percent_change":1964,"volume":1056,"transactions":9,"vwap":1963},"2025-10-29",119.43,117.5,118.35,-1.25,{"date":1966,"open":1967,"high":1968,"low":1334,"close":1969,"change":1806,"percent_change":352,"volume":1318,"transactions":9,"vwap":1969},"2025-10-28",119.98,120.93,119.85,{"date":1971,"open":1647,"high":1972,"low":1584,"close":1973,"change":1492,"percent_change":1162,"volume":1974,"transactions":9,"vwap":1973},"2025-10-27",122.47,120.11,56700,{"date":1976,"open":1112,"high":1121,"low":1977,"close":1305,"change":1978,"percent_change":1979,"volume":1555,"transactions":9,"vwap":1305},"2025-10-24",121.59,-0.59,-0.48,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-23",122.92,123.46,122.15,122.44,-0.03,-0.02,55500,{"date":1990,"open":1991,"high":1479,"low":1419,"close":1972,"change":1992,"percent_change":1566,"volume":1993,"transactions":9,"vwap":1972},"2025-10-22",121.14,2.11,110400,{"date":1995,"open":1440,"high":1996,"low":1997,"close":1046,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1046},"2025-10-21",121.059998,120.19,-1.09,-0.9,54200,{"date":2002,"open":1287,"high":1912,"low":1870,"close":1912,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1912},"2025-10-20",2.03,1.7,49900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2003,"volume":2013,"transactions":9,"vwap":2011},"2025-10-17",117.85,120.22,117.19,119.42,2.38,83800,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1475,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-16",119.38,119.61,116,117.040001,-2.32,139400,{"date":2023,"open":1722,"high":2024,"low":1870,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-15",123.18,119.82,-3.46,-2.81,71900,{"date":2030,"open":2031,"high":2032,"low":2031,"close":1563,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1563},"2025-10-14",119.050003,123.73,3.39,2.83,79700,{"date":2037,"open":2038,"high":2039,"low":1329,"close":1290,"change":2040,"percent_change":1345,"volume":2041,"transactions":9,"vwap":1290},"2025-10-13",119.66,120.26,1.42,57300,{"date":2043,"open":1136,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-10",122.54,118.39,118.47,-2.93,-2.41,86600,{"date":2051,"open":1583,"high":1045,"low":2052,"close":1136,"change":1183,"percent_change":265,"volume":1034,"transactions":9,"vwap":1136},"2025-10-09",120.61,{"date":2054,"open":1112,"high":1053,"low":1447,"close":2055,"change":2056,"percent_change":254,"volume":2057,"transactions":9,"vwap":2055},"2025-10-08",122.19,-0.42,79200,{"date":2059,"open":2060,"high":988,"low":1789,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-07",123.29,122.61,-0.97,-0.78,84700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":1123,"change":243,"percent_change":815,"volume":2070,"transactions":9,"vwap":1123},"2025-10-06",123.63,124.85,122.35,87500,{"date":2072,"open":1054,"high":1498,"low":1054,"close":2073,"change":2074,"percent_change":493,"volume":989,"transactions":9,"vwap":2073},"2025-10-03",122.74,0.97,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1257,"change":2080,"percent_change":1592,"volume":2081,"transactions":9,"vwap":1257},"2025-10-02",122.17,122.62,121.3,-0.74,64000,{"date":2083,"open":963,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-01",124.25,121.51,122.51,-1.36,-1.1,78200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1368,"percent_change":981,"volume":2096,"transactions":9,"vwap":2095},"2025-09-30",124.4,124.71,122.79,123.87,76900,{"date":2098,"open":1001,"high":2099,"low":1123,"close":1738,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1738},"2025-09-29",126.8,-2.38,-1.88,105800,{"date":2104,"open":1166,"high":2105,"low":1151,"close":2106,"change":673,"percent_change":1345,"volume":2107,"transactions":9,"vwap":2106},"2025-09-26",127.089996,126.53,117400,{"date":2109,"open":1053,"high":2110,"low":2111,"close":2112,"change":1170,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-09-25",125.19,122.8,125.029999,1.49,74500,{"date":2116,"open":2117,"high":2118,"low":1788,"close":1053,"change":373,"percent_change":1825,"volume":1443,"transactions":9,"vwap":1053},"2025-09-24",123.85,125.31,{"date":2120,"open":2121,"high":1614,"low":1733,"close":2122,"change":255,"percent_change":1092,"volume":2123,"transactions":9,"vwap":2122},"2025-09-23",124.51,123.84,73300,{"date":2125,"open":1732,"high":2126,"low":2060,"close":2127,"change":2128,"percent_change":1100,"volume":2129,"transactions":9,"vwap":2127},"2025-09-22",125.15,124.080002,-1,62500,{"date":2131,"open":2132,"high":852,"low":2133,"close":1097,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1097},"2025-09-19",127.080002,124.57,-2.18,-1.71,237300,{"date":2138,"open":2139,"high":1526,"low":1160,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-09-18",124.45,127.26,3.11,2.51,75700,{"date":2145,"open":1726,"high":2146,"low":970,"close":1738,"change":157,"percent_change":437,"volume":2147,"transactions":9,"vwap":1738},"2025-09-17",126.91,55800,{"date":2149,"open":2093,"high":2093,"low":2150,"close":2151,"change":225,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-16",122.22,123.8,-1.13,76800,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":415,"volume":2161,"transactions":9,"vwap":2159},"2025-09-15",126.68,126.98,124.95,125.21,-0.89,47800,{"date":2163,"open":1743,"high":1743,"low":1203,"close":1513,"change":532,"percent_change":1282,"volume":2164,"transactions":9,"vwap":1513},"2025-09-12",87600,{"date":2166,"open":2167,"high":2168,"low":2024,"close":2169,"change":608,"percent_change":749,"volume":2170,"transactions":9,"vwap":2169},"2025-09-11",126.22,126.82,126.57,115700,{"date":2172,"open":1196,"high":886,"low":2173,"close":2174,"change":1234,"percent_change":373,"volume":2175,"transactions":9,"vwap":2174},"2025-09-10",126.17,126.33,56800,{"date":2177,"open":2178,"high":2179,"low":1767,"close":854,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":854},"2025-09-09",128.71001,129.3,-2.04,-1.58,72200,{"date":2184,"open":1245,"high":779,"low":2185,"close":2186,"change":1656,"percent_change":627,"volume":795,"transactions":9,"vwap":2186},"2025-09-08",127.51,129.17999,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":684,"volume":2194,"transactions":9,"vwap":2192},"2025-09-05",130.35001,131.73,128.070007,128.64,-1.51,108800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":848,"percent_change":1697,"volume":2201,"transactions":9,"vwap":2200},"2025-09-04",128.96001,130.34,127.76,130.14999,63800,{"date":2203,"open":2140,"high":2204,"low":1533,"close":2205,"change":512,"percent_change":1543,"volume":2206,"transactions":9,"vwap":2205},"2025-09-03",128.53,128.46001,104900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1840,"percent_change":1826,"volume":1215,"transactions":9,"vwap":2212},"2025-09-02",127.77,128.60001,126.73,127.93,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":1214,"percent_change":2062,"volume":2218,"transactions":9,"vwap":2217},"2025-08-29",130,128.080002,128.48,72300,{"date":2220,"open":2221,"high":2222,"low":1199,"close":2223,"change":1600,"percent_change":1535,"volume":2224,"transactions":9,"vwap":2223},"2025-08-28",130.31,130.45,129.74001,81700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":617,"percent_change":438,"volume":2064,"transactions":9,"vwap":2230},"2025-08-27",128.98,131.070007,128.88,129.89,{"date":2232,"open":1497,"high":2233,"low":2234,"close":2235,"change":552,"percent_change":652,"volume":2206,"transactions":9,"vwap":2235},"2025-08-26",130.2,127.5,129.63,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1214,"percent_change":2062,"volume":2147,"transactions":9,"vwap":2241},"2025-08-25",129.14,129.73,128.23,128.74001,{"date":2243,"open":2093,"high":2244,"low":1151,"close":2215,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2215},"2025-08-22",130.50999,6.06,4.89,103700,{"date":2249,"open":1573,"high":2250,"low":1088,"close":2251,"change":437,"percent_change":1012,"volume":2252,"transactions":9,"vwap":2251},"2025-08-21",124.35,123.94,71700,{"date":2254,"open":2117,"high":941,"low":1088,"close":1843,"change":2255,"percent_change":341,"volume":2256,"transactions":9,"vwap":1843},"2025-08-20",0.27,69800,{"date":2258,"open":2259,"high":1113,"low":1985,"close":2260,"change":2261,"percent_change":112,"volume":2262,"transactions":9,"vwap":2260},"2025-08-19",123.26,123.39,0.07,63500,{"date":2264,"open":2265,"high":2266,"low":1912,"close":2267,"change":2040,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-18",121.7,123.52,123.32,1.16,60800,{"date":2271,"open":1571,"high":1571,"low":2272,"close":2273,"change":1668,"percent_change":1669,"volume":2274,"transactions":9,"vwap":2273},"2025-08-15",121.28,121.9,112200,{"date":2276,"open":2060,"high":2277,"low":1373,"close":2266,"change":2278,"percent_change":415,"volume":2279,"transactions":9,"vwap":2266},"2025-08-14",123.72,-0.88,65000,{"date":2281,"open":1498,"high":1253,"low":2267,"close":2092,"change":1247,"percent_change":95,"volume":2282,"transactions":9,"vwap":2092},"2025-08-13",98100,{"date":2284,"open":2285,"high":1120,"low":1969,"close":2286,"change":2287,"percent_change":2288,"volume":2102,"transactions":9,"vwap":2286},"2025-08-12",120.010002,123.15,4.12,3.46,{"date":2290,"open":2039,"high":1296,"low":2291,"close":1328,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1328},"2025-08-11",118.72,-1.27,-1.06,83000,{"date":2296,"open":2297,"high":2298,"low":1951,"close":2299,"change":839,"percent_change":66,"volume":2300,"transactions":9,"vwap":2299},"2025-08-08",119.58,120.71,120.3,110300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1998,"percent_change":2307,"volume":2114,"transactions":9,"vwap":2306},"2025-08-07",120.64,120.73,118.14,118.89,-0.91,{"date":2309,"open":1076,"high":2310,"low":2311,"close":1967,"change":309,"percent_change":203,"volume":1193,"transactions":9,"vwap":1967},"2025-08-06",121.15,119.73,{"date":2313,"open":2314,"high":1977,"low":2017,"close":2315,"change":1864,"percent_change":1865,"volume":2316,"transactions":9,"vwap":2315},"2025-08-05",121.16,120.9,98000,{"date":2318,"open":2319,"high":2320,"low":1682,"close":1322,"change":749,"percent_change":609,"volume":2321,"transactions":9,"vwap":1322},"2025-08-04",121.029999,122.25,79900,{"date":2323,"open":1062,"high":1266,"low":2324,"close":1901,"change":308,"percent_change":2088,"volume":2325,"transactions":9,"vwap":1901},"2025-08-01",119.7,124300,{"date":2327,"open":1463,"high":1620,"low":2304,"close":2328,"change":2329,"percent_change":2330,"volume":2325,"transactions":9,"vwap":2328},"2025-07-31",122.099998,-1.73,-1.4,{"date":2332,"open":2333,"high":2334,"low":2335,"close":1728,"change":2181,"percent_change":1214,"volume":2336,"transactions":9,"vwap":1728},"2025-07-30",126.3,127.21,122.66,113800,{"date":2338,"open":2339,"high":917,"low":2340,"close":2341,"change":1964,"percent_change":1099,"volume":2342,"transactions":9,"vwap":2341},"2025-07-29",127.55,125.36,125.41,96100,{"date":2344,"open":2345,"high":2345,"low":2346,"close":1767,"change":2128,"percent_change":2063,"volume":2347,"transactions":9,"vwap":1767},"2025-07-28",127.67,126.18,100000,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-07-25",130.070007,127.28,127.66,-2.34,-1.8,87200,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2215,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2215},"2025-07-24",133.53,129.61,-3.58,-2.68,131500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-07-23",129.97,133.59,129.2,133.58,4.81,3.74,117000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-07-22",125.46,131.059998,124.89,128.77,4.7,3.79,154000,{"date":2382,"open":2383,"high":2384,"low":2251,"close":2385,"change":2307,"percent_change":935,"volume":2386,"transactions":9,"vwap":2385},"2025-07-21",125.050003,125.27,124.07,95700,{"date":2388,"open":2389,"high":2389,"low":1462,"close":1779,"change":427,"percent_change":980,"volume":1502,"transactions":9,"vwap":1779},"2025-07-18",126.36,{"date":2391,"open":978,"high":877,"low":1649,"close":1760,"change":1309,"percent_change":561,"volume":1184,"transactions":9,"vwap":1760},"2025-07-17",{"date":2393,"open":1088,"high":1106,"low":1681,"close":994,"change":1247,"percent_change":95,"volume":2394,"transactions":9,"vwap":994},"2025-07-16",94200,{"date":2396,"open":1223,"high":1559,"low":1788,"close":1788,"change":1474,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1788},"2025-07-15",-2.76,278200,{"date":2400,"open":2401,"high":2099,"low":2401,"close":1145,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1145},"2025-07-14",124.36,1.06,0.85,314600,{"date":2406,"open":2407,"high":1158,"low":1121,"close":2408,"change":309,"percent_change":935,"volume":2409,"transactions":9,"vwap":2408},"2025-07-11",125.3,124.86,320400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1840,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-10",126.6,127.57,125.54,125.78,-0.44,286900,{"date":2419,"open":2420,"high":2209,"low":2421,"close":2174,"change":2422,"percent_change":1999,"volume":2423,"transactions":9,"vwap":2174},"2025-07-09",127.74,125.49,-1.15,254900,{"date":2425,"open":2426,"high":1532,"low":2068,"close":2427,"change":627,"percent_change":484,"volume":2428,"transactions":9,"vwap":2427},"2025-07-08",126.7,127.48,187700,{"date":2430,"open":1188,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":225,"volume":2435,"transactions":9,"vwap":2433},"2025-07-07",129.92999,126.010002,127.059998,-1.82,141800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2229,"change":2441,"percent_change":1345,"volume":2442,"transactions":9,"vwap":2229},"2025-07-03",127.85,129.45,126.55,1.53,155300,{"date":2444,"open":2167,"high":2345,"low":979,"close":1220,"change":1108,"percent_change":27,"volume":2445,"transactions":9,"vwap":1220},"2025-07-02",140500,{"date":2447,"open":1789,"high":2448,"low":1257,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-07-01",127.15,126.080002,3.66,2.99,94400,{"date":2454,"open":2455,"high":1483,"low":1838,"close":1822,"change":1405,"percent_change":362,"volume":2456,"transactions":9,"vwap":1822},"2025-06-30",123.71,115500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":475,"percent_change":1291,"volume":2463,"transactions":9,"vwap":2462},"2025-06-27",122.99,123.6,121.71,123.25,359300,{"date":2465,"open":2466,"high":1485,"low":2299,"close":2111,"change":2467,"percent_change":2012,"volume":2468,"transactions":9,"vwap":2111},"2025-06-26",120.32,2.86,92900,{"date":2470,"open":1956,"high":2298,"low":2471,"close":2472,"change":1599,"percent_change":1600,"volume":2089,"transactions":9,"vwap":2472},"2025-06-25",118.81,119.94,{"date":2474,"open":2009,"high":1114,"low":1934,"close":2475,"change":1656,"percent_change":475,"volume":2476,"transactions":9,"vwap":2475},"2025-06-24",120.12,159000,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2297,"change":2141,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2297},"2025-06-23",116.63,119.68,2.67,57900,{"date":2484,"open":2485,"high":2019,"low":2486,"close":2487,"change":152,"percent_change":484,"volume":856,"transactions":9,"vwap":2487},"2025-06-20",116.34,115.89,116.47,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":1543,"percent_change":157,"volume":2493,"transactions":9,"vwap":2492},"2025-06-18",115.57,117.12,116.089996,55900,{"date":2495,"open":2496,"high":1952,"low":2496,"close":2497,"change":765,"percent_change":287,"volume":2498,"transactions":9,"vwap":2497},"2025-06-17",114.78,115.68,74900,{"date":2500,"open":2501,"high":1951,"low":2502,"close":2503,"change":1191,"percent_change":705,"volume":2504,"transactions":9,"vwap":2503},"2025-06-16",117.8,115.11,115.58,58500,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":1846,"transactions":9,"vwap":2510},"2025-06-13",117.26,117.86,115.83,116.69,-1.96,-1.65,{"date":2514,"open":2515,"high":2516,"low":2491,"close":2517,"change":215,"percent_change":1864,"volume":2518,"transactions":9,"vwap":2517},"2025-06-12",117.98,118.68,118.65,47700,{"date":2520,"open":2521,"high":2522,"low":2523,"close":1938,"change":2524,"percent_change":1048,"volume":2525,"transactions":9,"vwap":1938},"2025-06-11",119.81,120.33,118.48,-0.82,63900,{"date":2527,"open":2528,"high":2529,"low":1410,"close":2530,"change":552,"percent_change":330,"volume":2531,"transactions":9,"vwap":2530},"2025-06-10",118.77,120.17,119.53,49100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":1388,"change":164,"percent_change":1872,"volume":2537,"transactions":9,"vwap":1388},"2025-06-09",118.059998,119.3,116.67,54300,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2541,"change":902,"percent_change":2113,"volume":2543,"transactions":9,"vwap":2541},"2025-06-06",117.58,117.9,116.53,79500,{"date":2545,"open":2536,"high":1358,"low":2546,"close":2547,"change":974,"percent_change":204,"volume":2548,"transactions":9,"vwap":2547},"2025-06-05",115.76,116.17,103100,{"date":2550,"open":1412,"high":1412,"low":2551,"close":2552,"change":2512,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-06-04",116.43,116.8,-1.39,39600,{"date":2556,"open":2557,"high":2558,"low":2559,"close":1702,"change":27,"percent_change":1921,"volume":2560,"transactions":9,"vwap":1702},"2025-06-03",117.050003,119.019997,116.6,35700,{"date":2562,"open":1359,"high":1359,"low":2563,"close":2564,"change":2565,"percent_change":1154,"volume":2566,"transactions":9,"vwap":2564},"2025-06-02",115.93,117.44,-0.45,59400,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":782,"percent_change":684,"volume":2573,"transactions":9,"vwap":2572},"2025-05-30",118.53,118.6,117.71,117.89,61300,{"date":2575,"open":1334,"high":2576,"low":2577,"close":1421,"change":757,"percent_change":1259,"volume":2578,"transactions":9,"vwap":1421},"2025-05-29",120.019997,117.24,48500,{"date":2580,"open":1961,"high":2581,"low":1382,"close":2582,"change":1078,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-28",120.37,118.050003,-1.53,32000,{"date":2586,"open":1306,"high":1582,"low":1359,"close":1290,"change":902,"percent_change":1146,"volume":2587,"transactions":9,"vwap":1290},"2025-05-27",41400,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":265,"percent_change":1840,"volume":2594,"transactions":9,"vwap":2593},"2025-05-23",117.15,118.3,116.27,118.16,48100,{"date":2596,"open":1438,"high":2521,"low":2597,"close":2471,"change":2080,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2471},"2025-05-22",118.17,-0.62,34700,{"date":2601,"open":1805,"high":2602,"low":1363,"close":1265,"change":1886,"percent_change":2603,"volume":2604,"transactions":9,"vwap":1265},"2025-05-21",121.34,-2.17,51900,{"date":2606,"open":1972,"high":2607,"low":1689,"close":2608,"change":1390,"percent_change":266,"volume":2609,"transactions":9,"vwap":2608},"2025-05-20",122.81,122.2,26700,{"date":2611,"open":1621,"high":2607,"low":1621,"close":2612,"change":1865,"percent_change":1986,"volume":2613,"transactions":9,"vwap":2612},"2025-05-19",122.76,30100,{"date":2615,"open":2616,"high":2024,"low":1044,"close":2111,"change":2598,"percent_change":416,"volume":2617,"transactions":9,"vwap":2111},"2025-05-16",123.07,44300,{"date":2619,"open":1098,"high":2620,"low":2621,"close":1755,"change":2622,"percent_change":855,"volume":2623,"transactions":9,"vwap":1755},"2025-05-15",123.93,121.65,2.18,55400,{"date":2625,"open":2626,"high":1017,"low":2626,"close":2627,"change":1282,"percent_change":581,"volume":2628,"transactions":9,"vwap":2627},"2025-05-14",120.91,121.24,45400,{"date":2630,"open":2631,"high":2632,"low":1047,"close":1070,"change":716,"percent_change":2633,"volume":2634,"transactions":9,"vwap":1070},"2025-05-13",122.68,125.58,0.11,41600,{"date":2636,"open":1583,"high":2637,"low":1619,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-05-12",123.4,121.48,2.68,2.26,91900,{"date":2643,"open":2644,"high":2645,"low":2646,"close":1919,"change":254,"percent_change":980,"volume":2647,"transactions":9,"vwap":1919},"2025-05-09",118.76,119.25,118.27,51000,{"date":2649,"open":2540,"high":1584,"low":2650,"close":2651,"change":2652,"percent_change":672,"volume":2653,"transactions":9,"vwap":2651},"2025-05-08",117.080002,119.14,2.41,49200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":437,"percent_change":608,"volume":2660,"transactions":9,"vwap":2659},"2025-05-07",117.72,118.32,116.31,116.73,48300,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2665,"change":1162,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-06",117.41,115.51,116.45,-1.21,49400,{"date":2669,"open":1374,"high":1289,"low":1374,"close":1323,"change":627,"percent_change":513,"volume":2670,"transactions":9,"vwap":1323},"2025-05-05",68000,{"date":2672,"open":1387,"high":1388,"low":1876,"close":2673,"change":2402,"percent_change":1739,"volume":2674,"transactions":9,"vwap":2673},"2025-05-02",117.46,55200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":512,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-05-01",116.019997,117.6,114.7,116.4,0.46,56100,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1213,"percent_change":2087,"volume":2689,"transactions":9,"vwap":2688},"2025-04-30",116.24,116.65,114.4,115.87,73400,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":383,"volume":2697,"transactions":9,"vwap":2695},"2025-04-29",116.57,118,115.59,117.47,0.72,61200,{"date":2699,"open":1351,"high":2700,"low":2701,"close":2702,"change":1986,"percent_change":1986,"volume":2703,"transactions":9,"vwap":2702},"2025-04-28",117.62,115.79,116.75,44600,{"date":2705,"open":2536,"high":1871,"low":2706,"close":2707,"change":2708,"percent_change":1668,"volume":2709,"transactions":9,"vwap":2707},"2025-04-25",115,116.78,-1.92,56600,{"date":2711,"open":2712,"high":1363,"low":2713,"close":2714,"change":1129,"percent_change":561,"volume":2715,"transactions":9,"vwap":2714},"2025-04-24",117.93,115.84,118.7,58300,{"date":2717,"open":1387,"high":2718,"low":2664,"close":1374,"change":2719,"percent_change":772,"volume":2720,"transactions":9,"vwap":1374},"2025-04-23",119.48,1.93,63200,{"date":185,"open":2722,"high":2701,"low":181,"close":2723,"change":2724,"percent_change":2040,"volume":2725,"transactions":9,"vwap":2723},113.6,115.21,1.61,74400]